KissMeData/115530/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160824	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	577	38	2	7.05	566816110	999951	212.60	550	585	538	700	378	539	566.84	0.88	0	116709	551	545	535	529	519	548	532	68	161	100	360	1	1	67963000	392	96.17	3.48	12	1.47	6.00	166.00	585	20240731	-1.37	236	20240307	144.49	585	-1.37	20240731	236	144.49	20240307	585	-1.37	20240731	236	144.49	20240307	0.00	N	115530	100	67 억		598694	N	N	0	N	00	N
3	20240731	150836	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	572	33	2	6.12	523309142	924371	196.53	550	585	538	700	378	539	566.12	0.88	0	109117	551	545	535	529	519	548	532	68	161	100	360	1	1	67963000	389	95.33	3.45	12	1.36	6.00	166.00	585	20240731	-2.22	236	20240307	142.37	585	-2.22	20240731	236	142.37	20240307	585	-2.22	20240731	236	142.37	20240307	0.00	N	115530	100	67 억		598694	N	N	0	N	00	N
4	20240731	140835	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	563	24	2	4.45	432662882	765300	162.71	550	585	538	700	378	539	565.35	0.88	0	96291	551	545	535	529	519	548	532	68	161	100	360	1	1	67963000	383	93.83	3.39	12	1.13	6.00	166.00	585	20240731	-3.76	236	20240307	138.56	585	-3.76	20240731	236	138.56	20240307	585	-3.76	20240731	236	138.56	20240307	0.00	N	115530	100	67 억		598694	N	N	0	N	00	N
5	20240731	130832	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	570	31	2	5.75	379699291	671930	142.86	550	585	538	700	378	539	565.09	0.88	0	82176	551	545	535	529	519	548	532	68	161	100	360	1	1	67963000	387	95.00	3.43	12	0.99	6.00	166.00	585	20240731	-2.56	236	20240307	141.53	585	-2.56	20240731	236	141.53	20240307	585	-2.56	20240731	236	141.53	20240307	0.00	N	115530	100	67 억		598694	N	N	0	N	00	N
6	20240731	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	14	2	2.60	81075369	148560	31.59	550	554	538	700	378	539	545.74	0.88	0	22181	551	545	535	529	519	548	532	68	161	100	360	1	1	67963000	376	92.17	3.33	12	0.22	6.00	166.00	566	20240510	-2.30	236	20240307	134.32	566	-2.30	20240510	236	134.32	20240307	566	-2.30	20240510	236	134.32	20240307	0.00	N	115530	100	67 억		598694	N	N	0	N	00	N
7	20240731	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	7	2	1.30	50865463	93637	19.91	550	550	538	700	378	539	543.22	0.88	0	5760	551	545	535	529	519	548	532	68	161	100	360	1	1	67963000	371	91.00	3.29	12	0.14	6.00	166.00	566	20240510	-3.53	236	20240307	131.36	566	-3.53	20240510	236	131.36	20240307	566	-3.53	20240510	236	131.36	20240307	0.00	N	115530	100	67 억		598694	N	N	0	N	00	N
8	20240731	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	1	2	0.19	42109561	77544	16.49	550	550	538	700	378	539	543.04	0.88	0	5214	551	545	535	529	519	548	532	68	161	100	360	1	1	67963000	367	90.00	3.25	12	0.11	6.00	166.00	566	20240510	-4.59	236	20240307	128.81	566	-4.59	20240510	236	128.81	20240307	566	-4.59	20240510	236	128.81	20240307	0.00	N	115530	100	67 억		598694	N	N	0	N	00	N
9	20240731	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	4	2	0.74	13319788	24324	5.17	550	550	541	700	378	539	547.60	0.88	0	2409	551	545	535	529	519	548	532	68	161	100	360	1	1	67963000	369	90.50	3.27	12	0.04	6.00	166.00	566	20240510	-4.06	236	20240307	130.08	566	-4.06	20240510	236	130.08	20240307	566	-4.06	20240510	236	130.08	20240307	0.00	N	115530	100	67 억		598694	N	N	0	N	00	N
10	20240730	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-2	5	-0.37	250203612	470242	121.97	534	541	525	703	379	541	532.07	0.85	0	22125	563	552	535	524	507	557	529	68	162	100	360	1	1	67963000	366	89.83	3.25	12	0.69	6.00	166.00	566	20240510	-4.77	236	20240307	128.39	566	-4.77	20240510	236	128.39	20240307	566	-4.77	20240510	236	128.39	20240307	0.00	N	115530	100	67 억		575860	N	N	0	N	00	N
11	20240730	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-1	5	-0.18	246449489	463285	120.17	534	541	525	703	379	541	531.96	0.85	0	22570	563	552	535	524	507	557	529	68	162	100	360	1	1	67963000	367	90.00	3.25	12	0.68	6.00	166.00	566	20240510	-4.59	236	20240307	128.81	566	-4.59	20240510	236	128.81	20240307	566	-4.59	20240510	236	128.81	20240307	0.00	N	115530	100	67 억		575860	N	N	0	N	00	N
12	20240730	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	532	-9	5	-1.66	220570658	414859	107.61	534	541	525	703	379	541	531.68	0.85	0	15484	563	552	535	524	507	557	529	68	162	100	360	1	1	67963000	362	88.67	3.20	12	0.61	6.00	166.00	566	20240510	-6.01	236	20240307	125.42	566	-6.01	20240510	236	125.42	20240307	566	-6.01	20240510	236	125.42	20240307	0.00	N	115530	100	67 억		575860	N	N	0	N	00	N
13	20240730	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	536	-5	5	-0.92	188609584	354846	92.04	534	541	525	703	379	541	531.53	0.85	0	7684	563	552	535	524	507	557	529	68	162	100	360	1	1	67963000	364	89.33	3.23	12	0.52	6.00	166.00	566	20240510	-5.30	236	20240307	127.12	566	-5.30	20240510	236	127.12	20240307	566	-5.30	20240510	236	127.12	20240307	0.00	N	115530	100	67 억		575860	N	N	0	N	00	N
14	20240730	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	530	-11	5	-2.03	182089429	342648	88.88	534	541	525	703	379	541	531.42	0.85	0	7692	563	552	535	524	507	557	529	68	162	100	360	1	1	67963000	360	88.33	3.19	12	0.50	6.00	166.00	566	20240510	-6.36	236	20240307	124.58	566	-6.36	20240510	236	124.58	20240307	566	-6.36	20240510	236	124.58	20240307	0.00	N	115530	100	67 억		575860	N	N	0	N	00	N
15	20240730	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	530	-11	5	-2.03	92850247	175308	45.47	534	541	525	703	379	541	529.64	0.85	0	-12293	563	552	535	524	507	557	529	68	162	100	360	1	1	67963000	360	88.33	3.19	12	0.26	6.00	166.00	566	20240510	-6.36	236	20240307	124.58	566	-6.36	20240510	236	124.58	20240307	566	-6.36	20240510	236	124.58	20240307	0.00	N	115530	100	67 억		575860	N	N	0	N	00	N
16	20240730	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	527	-14	5	-2.59	32642759	61636	15.99	534	541	525	703	379	541	529.61	0.85	0	-17023	563	552	535	524	507	557	529	68	162	100	360	1	1	67963000	358	87.83	3.17	12	0.09	6.00	166.00	566	20240510	-6.89	236	20240307	123.31	566	-6.89	20240510	236	123.31	20240307	566	-6.89	20240510	236	123.31	20240307	0.00	N	115530	100	67 억		575860	N	N	0	N	00	N
17	20240730	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	534	-7	5	-1.29	4258891	7977	2.07	534	541	533	703	379	541	533.90	0.85	0	3408	563	552	535	524	507	557	529	68	162	100	360	1	1	67963000	363	89.00	3.22	12	0.01	6.00	166.00	566	20240510	-5.65	236	20240307	126.27	566	-5.65	20240510	236	126.27	20240307	566	-5.65	20240510	236	126.27	20240307	0.00	N	115530	100	67 억		575860	N	N	0	N	00	N
18	20240729	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	0	3	0.00	201894507	378776	75.98	540	546	518	703	379	541	533.02	0.90	0	-41888	559	550	541	532	523	554	536	68	162	100	360	1	1	67963000	368	90.17	3.26	12	0.56	6.00	166.00	566	20240510	-4.42	236	20240307	129.24	566	-4.42	20240510	236	129.24	20240307	566	-4.42	20240510	236	129.24	20240307	0.00	N	115530	100	67 억		614076	N	N	0	N	00	N
19	20240729	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	538	-3	5	-0.55	171250042	322124	64.62	540	546	518	703	379	541	531.63	0.90	0	-57656	559	550	541	532	523	554	536	68	162	100	360	1	1	67963000	366	89.67	3.24	12	0.47	6.00	166.00	566	20240510	-4.95	236	20240307	127.97	566	-4.95	20240510	236	127.97	20240307	566	-4.95	20240510	236	127.97	20240307	0.00	N	115530	100	67 억		614076	N	N	0	N	00	N
20	20240729	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	534	-7	5	-1.29	162548339	305889	61.36	540	546	518	703	379	541	531.40	0.90	0	-56465	559	550	541	532	523	554	536	68	162	100	360	1	1	67963000	363	89.00	3.22	12	0.45	6.00	166.00	566	20240510	-5.65	236	20240307	126.27	566	-5.65	20240510	236	126.27	20240307	566	-5.65	20240510	236	126.27	20240307	0.00	N	115530	100	67 억		614076	N	N	0	N	00	N
21	20240729	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-2	5	-0.37	137997322	259966	52.15	540	546	518	703	379	541	530.83	0.90	0	-42713	559	550	541	532	523	554	536	68	162	100	360	1	1	67963000	366	89.83	3.25	12	0.38	6.00	166.00	566	20240510	-4.77	236	20240307	128.39	566	-4.77	20240510	236	128.39	20240307	566	-4.77	20240510	236	128.39	20240307	0.00	N	115530	100	67 억		614076	N	N	0	N	00	N
22	20240729	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	534	-7	5	-1.29	119621125	225866	45.31	540	546	518	703	379	541	529.61	0.90	0	-33424	559	550	541	532	523	554	536	68	162	100	360	1	1	67963000	363	89.00	3.22	12	0.33	6.00	166.00	566	20240510	-5.65	236	20240307	126.27	566	-5.65	20240510	236	126.27	20240307	566	-5.65	20240510	236	126.27	20240307	0.00	N	115530	100	67 억		614076	N	N	0	N	00	N
23	20240729	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	530	-11	5	-2.03	115495204	218114	43.75	540	546	518	703	379	541	529.52	0.90	0	-32459	559	550	541	532	523	554	536	68	162	100	360	1	1	67963000	360	88.33	3.19	12	0.32	6.00	166.00	566	20240510	-6.36	236	20240307	124.58	566	-6.36	20240510	236	124.58	20240307	566	-6.36	20240510	236	124.58	20240307	0.00	N	115530	100	67 억		614076	N	N	0	N	00	N
24	20240729	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	-6	5	-1.11	52333373	99655	19.99	540	540	518	703	379	541	525.15	0.90	0	25494	559	550	541	532	523	554	536	68	162	100	360	1	1	67963000	364	89.17	3.22	12	0.15	6.00	166.00	566	20240510	-5.48	236	20240307	126.69	566	-5.48	20240510	236	126.69	20240307	566	-5.48	20240510	236	126.69	20240307	0.00	N	115530	100	67 억		614076	N	N	0	N	00	N
25	20240729	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	-20	5	-3.70	11705049	22219	4.46	540	540	518	703	379	541	526.80	0.90	0	3227	559	550	541	532	523	554	536	68	162	100	360	1	1	67963000	354	86.83	3.14	12	0.03	6.00	166.00	566	20240510	-7.95	236	20240307	120.76	566	-7.95	20240510	236	120.76	20240307	566	-7.95	20240510	236	120.76	20240307	0.00	N	115530	100	67 억		614076	N	N	0	N	00	N
26	20240726	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	2	2	0.37	264159689	489102	77.18	534	550	532	700	378	539	540.08	0.98	0	-55853	580	559	539	518	498	549	508	68	161	100	360	1	1	67963000	368	90.17	3.26	12	0.72	6.00	166.00	566	20240510	-4.42	236	20240307	129.24	566	-4.42	20240510	236	129.24	20240307	566	-4.42	20240510	236	129.24	20240307	0.00	N	115530	100	67 억		666080	N	N	0	N	00	N
27	20240726	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	0	3	0.00	147594349	273592	43.17	534	550	532	700	378	539	539.47	0.98	0	-50057	580	559	539	518	498	549	508	68	161	100	360	1	1	67963000	366	89.83	3.25	12	0.40	6.00	166.00	566	20240510	-4.77	236	20240307	128.39	566	-4.77	20240510	236	128.39	20240307	566	-4.77	20240510	236	128.39	20240307	0.00	N	115530	100	67 억		666080	N	N	0	N	00	N
28	20240726	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	5	2	0.93	135201035	250662	39.56	534	550	532	700	378	539	539.38	0.98	0	-39460	580	559	539	518	498	549	508	68	161	100	360	1	1	67963000	370	90.67	3.28	12	0.37	6.00	166.00	566	20240510	-3.89	236	20240307	130.51	566	-3.89	20240510	236	130.51	20240307	566	-3.89	20240510	236	130.51	20240307	0.00	N	115530	100	67 억		666080	N	N	0	N	00	N
29	20240726	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	537	-2	5	-0.37	109014171	202366	31.93	534	550	532	700	378	539	538.70	0.98	0	-41760	580	559	539	518	498	549	508	68	161	100	360	1	1	67963000	365	89.50	3.23	12	0.30	6.00	166.00	566	20240510	-5.12	236	20240307	127.54	566	-5.12	20240510	236	127.54	20240307	566	-5.12	20240510	236	127.54	20240307	0.00	N	115530	100	67 억		666080	N	N	0	N	00	N
30	20240726	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	537	-2	5	-0.37	87095507	161616	25.50	534	550	532	700	378	539	538.90	0.98	0	-45667	580	559	539	518	498	549	508	68	161	100	360	1	1	67963000	365	89.50	3.23	12	0.24	6.00	166.00	566	20240510	-5.12	236	20240307	127.54	566	-5.12	20240510	236	127.54	20240307	566	-5.12	20240510	236	127.54	20240307	0.00	N	115530	100	67 억		666080	N	N	0	N	00	N
31	20240726	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	2	2	0.37	79188185	146915	23.18	534	550	532	700	378	539	539.01	0.98	0	-45506	580	559	539	518	498	549	508	68	161	100	360	1	1	67963000	368	90.17	3.26	12	0.22	6.00	166.00	566	20240510	-4.42	236	20240307	129.24	566	-4.42	20240510	236	129.24	20240307	566	-4.42	20240510	236	129.24	20240307	0.00	N	115530	100	67 억		666080	N	N	0	N	00	N
32	20240726	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	0	3	0.00	58280662	108138	17.07	534	550	532	700	378	539	538.95	0.98	0	-45679	580	559	539	518	498	549	508	68	161	100	360	1	1	67963000	366	89.83	3.25	12	0.16	6.00	166.00	566	20240510	-4.77	236	20240307	128.39	566	-4.77	20240510	236	128.39	20240307	566	-4.77	20240510	236	128.39	20240307	0.00	N	115530	100	67 억		666080	N	N	0	N	00	N
33	20240726	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	538	-1	5	-0.19	8100381	15002	2.37	534	550	532	700	378	539	539.95	0.98	0	-6768	580	559	539	518	498	549	508	68	161	100	360	1	1	67963000	366	89.67	3.24	12	0.02	6.00	166.00	566	20240510	-4.95	236	20240307	127.97	566	-4.95	20240510	236	127.97	20240307	566	-4.95	20240510	236	127.97	20240307	0.00	N	115530	100	67 억		666080	N	N	0	N	00	N
34	20240725	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-10	5	-1.82	342995992	633175	24.29	543	560	519	713	385	549	541.71	1.17	0	-134639	595	571	539	515	483	584	528	68	164	100	370	1	1	67963000	366	89.83	3.25	12	0.93	6.00	166.00	566	20240510	-4.77	236	20240307	128.39	566	-4.77	20240510	236	128.39	20240307	566	-4.77	20240510	236	128.39	20240307	0.00	N	115530	100	67 억		794023	N	N	0	N	00	N
35	20240725	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	-16	5	-2.91	338694368	625135	23.98	543	560	519	713	385	549	541.79	1.17	0	-123958	595	571	539	515	483	584	528	68	164	100	370	1	1	67963000	362	88.83	3.21	12	0.92	6.00	166.00	566	20240510	-5.83	236	20240307	125.85	566	-5.83	20240510	236	125.85	20240307	566	-5.83	20240510	236	125.85	20240307	0.00	N	115530	100	67 억		794023	N	N	0	N	00	N
36	20240725	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	541	-8	5	-1.46	304047727	560379	21.50	543	560	519	713	385	549	542.58	1.17	0	-130709	595	571	539	515	483	584	528	68	164	100	370	1	1	67963000	368	90.17	3.26	12	0.82	6.00	166.00	566	20240510	-4.42	236	20240307	129.24	566	-4.42	20240510	236	129.24	20240307	566	-4.42	20240510	236	129.24	20240307	0.00	N	115530	100	67 억		794023	N	N	0	N	00	N
37	20240725	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	-16	5	-2.91	289128572	532603	20.43	543	560	519	713	385	549	542.86	1.17	0	-126235	595	571	539	515	483	584	528	68	164	100	370	1	1	67963000	362	88.83	3.21	12	0.78	6.00	166.00	566	20240510	-5.83	236	20240307	125.85	566	-5.83	20240510	236	125.85	20240307	566	-5.83	20240510	236	125.85	20240307	0.00	N	115530	100	67 억		794023	N	N	0	N	00	N
38	20240725	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	-16	5	-2.91	285119328	525081	20.15	543	560	519	713	385	549	543.00	1.17	0	-127829	595	571	539	515	483	584	528	68	164	100	370	1	1	67963000	362	88.83	3.21	12	0.77	6.00	166.00	566	20240510	-5.83	236	20240307	125.85	566	-5.83	20240510	236	125.85	20240307	566	-5.83	20240510	236	125.85	20240307	0.00	N	115530	100	67 억		794023	N	N	0	N	00	N
39	20240725	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	531	-18	5	-3.28	273984988	504207	19.34	543	560	519	713	385	549	543.40	1.17	0	-131596	595	571	539	515	483	584	528	68	164	100	370	1	1	67963000	361	88.50	3.20	12	0.74	6.00	166.00	566	20240510	-6.18	236	20240307	125.00	566	-6.18	20240510	236	125.00	20240307	566	-6.18	20240510	236	125.00	20240307	0.00	N	115530	100	67 억		794023	N	N	0	N	00	N
40	20240725	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	-5	5	-0.91	179370339	326971	12.54	543	560	541	713	385	549	548.58	1.17	0	-95754	595	571	539	515	483	584	528	68	164	100	370	1	1	67963000	370	90.67	3.28	12	0.48	6.00	166.00	566	20240510	-3.89	236	20240307	130.51	566	-3.89	20240510	236	130.51	20240307	566	-3.89	20240510	236	130.51	20240307	0.00	N	115530	100	67 억		794023	N	N	0	N	00	N
41	20240725	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	3	2	0.55	30340684	55574	2.13	543	552	543	713	385	549	545.95	1.17	0	2541	595	571	539	515	483	584	528	68	164	100	370	1	1	67963000	375	92.00	3.33	12	0.08	6.00	166.00	566	20240510	-2.47	236	20240307	133.90	566	-2.47	20240510	236	133.90	20240307	566	-2.47	20240510	236	133.90	20240307	0.00	N	115530	100	67 억		794023	N	N	0	N	00	N
42	20240724	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	38	2	7.44	1418082538	2600639	280.37	508	563	507	664	358	511	545.28	1.02	0	102084	542	526	511	495	480	534	503	68	153	100	340	1	1	67963000	373	91.50	3.31	12	3.83	6.00	166.00	566	20240510	-3.00	236	20240307	132.63	566	-3.00	20240510	236	132.63	20240307	566	-3.00	20240510	236	132.63	20240307	0.00	N	115530	100	67 억		695082	N	N	0	N	00	N
43	20240724	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	40	2	7.83	1378367133	2528300	272.57	508	563	507	664	358	511	545.18	1.02	0	93334	542	526	511	495	480	534	503	68	153	100	340	1	1	67963000	374	91.83	3.32	12	3.72	6.00	166.00	566	20240510	-2.65	236	20240307	133.47	566	-2.65	20240510	236	133.47	20240307	566	-2.65	20240510	236	133.47	20240307	0.00	N	115530	100	67 억		695082	N	N	0	N	00	N
44	20240724	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	35	2	6.85	1272440382	2336088	251.85	508	563	507	664	358	511	544.69	1.02	0	27848	542	526	511	495	480	534	503	68	153	100	340	1	1	67963000	371	91.00	3.29	12	3.44	6.00	166.00	566	20240510	-3.53	236	20240307	131.36	566	-3.53	20240510	236	131.36	20240307	566	-3.53	20240510	236	131.36	20240307	0.00	N	115530	100	67 억		695082	N	N	0	N	00	N
45	20240724	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	39	2	7.63	1086339938	2000477	215.67	508	563	507	664	358	511	543.04	1.02	0	50852	542	526	511	495	480	534	503	68	153	100	340	1	1	67963000	374	91.67	3.31	12	2.94	6.00	166.00	566	20240510	-2.83	236	20240307	133.05	566	-2.83	20240510	236	133.05	20240307	566	-2.83	20240510	236	133.05	20240307	0.00	N	115530	100	67 억		695082	N	N	0	N	00	N
46	20240724	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	536	25	2	4.89	987569658	1818809	196.08	508	563	507	664	358	511	542.98	1.02	0	1354	542	526	511	495	480	534	503	68	153	100	340	1	1	67963000	364	89.33	3.23	12	2.68	6.00	166.00	566	20240510	-5.30	236	20240307	127.12	566	-5.30	20240510	236	127.12	20240307	566	-5.30	20240510	236	127.12	20240307	0.00	N	115530	100	67 억		695082	N	N	0	N	00	N
47	20240724	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	36	2	7.05	934980299	1721610	185.61	508	563	507	664	358	511	543.08	1.02	0	13199	542	526	511	495	480	534	503	68	153	100	340	1	1	67963000	372	91.17	3.30	12	2.53	6.00	166.00	566	20240510	-3.36	236	20240307	131.78	566	-3.36	20240510	236	131.78	20240307	566	-3.36	20240510	236	131.78	20240307	0.00	N	115530	100	67 억		695082	N	N	0	N	00	N
48	20240724	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	537	26	2	5.09	679310339	1254083	135.20	508	563	507	664	358	511	541.68	1.02	0	-57661	542	526	511	495	480	534	503	68	153	100	340	1	1	67963000	365	89.50	3.23	12	1.85	6.00	166.00	566	20240510	-5.12	236	20240307	127.54	566	-5.12	20240510	236	127.54	20240307	566	-5.12	20240510	236	127.54	20240307	0.00	N	115530	100	67 억		695082	N	N	0	N	00	N
49	20240724	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	4	2	0.78	17498096	34237	3.69	508	520	507	664	358	511	511.09	1.02	0	-1084	542	526	511	495	480	534	503	68	153	100	340	1	1	67963000	350	85.83	3.10	12	0.05	6.00	166.00	566	20240510	-9.01	236	20240307	118.22	566	-9.01	20240510	236	118.22	20240307	566	-9.01	20240510	236	118.22	20240307	0.00	N	115530	100	67 억		695082	N	N	0	N	00	N
50	20240723	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	511	11	2	2.20	469897349	922349	112.75	498	527	496	650	350	500	509.46	0.77	0	167931	534	516	493	475	452	505	464	68	150	100	340	1	1	67963000	347	85.17	3.08	12	1.36	6.00	166.00	566	20240510	-9.72	236	20240307	116.53	566	-9.72	20240510	236	116.53	20240307	566	-9.72	20240510	236	116.53	20240307	0.00	N	115530	100	67 억		523881	N	N	0	N	00	N
51	20240723	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	12	2	2.40	453079856	889290	108.71	498	527	496	650	350	500	509.48	0.77	0	175467	534	516	493	475	452	505	464	68	150	100	340	1	1	67963000	348	85.33	3.08	12	1.31	6.00	166.00	566	20240510	-9.54	236	20240307	116.95	566	-9.54	20240510	236	116.95	20240307	566	-9.54	20240510	236	116.95	20240307	0.00	N	115530	100	67 억		523881	N	N	0	N	00	N
52	20240723	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	511	11	2	2.20	394051929	773648	94.58	498	527	496	650	350	500	509.34	0.77	0	154565	534	516	493	475	452	505	464	68	150	100	340	1	1	67963000	347	85.17	3.08	12	1.14	6.00	166.00	566	20240510	-9.72	236	20240307	116.53	566	-9.72	20240510	236	116.53	20240307	566	-9.72	20240510	236	116.53	20240307	0.00	N	115530	100	67 억		523881	N	N	0	N	00	N
53	20240723	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	16	2	3.20	302857788	593204	72.52	498	527	496	650	350	500	510.55	0.77	0	86643	534	516	493	475	452	505	464	68	150	100	340	1	1	67963000	351	86.00	3.11	12	0.87	6.00	166.00	566	20240510	-8.83	236	20240307	118.64	566	-8.83	20240510	236	118.64	20240307	566	-8.83	20240510	236	118.64	20240307	0.00	N	115530	100	67 억		523881	N	N	0	N	00	N
54	20240723	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	17	2	3.40	284111428	556898	68.08	498	527	496	650	350	500	510.17	0.77	0	86643	534	516	493	475	452	505	464	68	150	100	340	1	1	67963000	351	86.17	3.11	12	0.82	6.00	166.00	566	20240510	-8.66	236	20240307	119.07	566	-8.66	20240510	236	119.07	20240307	566	-8.66	20240510	236	119.07	20240307	0.00	N	115530	100	67 억		523881	N	N	0	N	00	N
55	20240723	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	14	2	2.80	199176989	393482	48.10	498	523	496	650	350	500	506.19	0.77	0	59013	534	516	493	475	452	505	464	68	150	100	340	1	1	67963000	349	85.67	3.10	12	0.58	6.00	166.00	566	20240510	-9.19	236	20240307	117.80	566	-9.19	20240510	236	117.80	20240307	566	-9.19	20240510	236	117.80	20240307	0.00	N	115530	100	67 억		523881	N	N	0	N	00	N
56	20240723	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	2	2	0.40	52512697	105186	12.86	498	511	496	650	350	500	499.24	0.77	0	-6682	534	516	493	475	452	505	464	68	150	100	340	1	1	67963000	341	83.67	3.02	12	0.15	6.00	166.00	566	20240510	-11.31	236	20240307	112.71	566	-11.31	20240510	236	112.71	20240307	566	-11.31	20240510	236	112.71	20240307	0.00	N	115530	100	67 억		523881	N	N	0	N	00	N
57	20240723	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	0	3	0.00	15524715	31013	3.79	498	511	498	650	350	500	500.59	0.77	0	-99	534	516	493	475	452	505	464	68	150	100	340	1	1	67963000	340	83.33	3.01	12	0.05	6.00	166.00	566	20240510	-11.66	236	20240307	111.86	566	-11.66	20240510	236	111.86	20240307	566	-11.66	20240510	236	111.86	20240307	0.00	N	115530	100	67 억		523881	N	N	0	N	00	N
58	20240722	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	8	2	1.63	398590145	808546	81.59	511	511	470	639	345	492	492.96	0.92	0	-117978	535	513	488	466	441	501	454	68	147	100	330	1	1	67963000	340	83.33	3.01	12	1.19	6.00	166.00	566	20240510	-11.66	236	20240307	111.86	566	-11.66	20240510	236	111.86	20240307	566	-11.66	20240510	236	111.86	20240307	0.00	N	115530	100	67 억		623818	N	N	0	N	00	N
59	20240722	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	8	2	1.63	391210176	793668	80.09	511	511	470	639	345	492	492.91	0.92	0	-115913	535	513	488	466	441	501	454	68	147	100	330	1	1	67963000	340	83.33	3.01	12	1.17	6.00	166.00	566	20240510	-11.66	236	20240307	111.86	566	-11.66	20240510	236	111.86	20240307	566	-11.66	20240510	236	111.86	20240307	0.00	N	115530	100	67 억		623818	N	N	0	N	00	N
60	20240722	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	13	2	2.64	370447098	751799	75.86	511	511	470	639	345	492	492.75	0.92	0	-111637	535	513	488	466	441	501	454	68	147	100	330	1	1	67963000	343	84.17	3.04	12	1.11	6.00	166.00	566	20240510	-10.78	236	20240307	113.98	566	-10.78	20240510	236	113.98	20240307	566	-10.78	20240510	236	113.98	20240307	0.00	N	115530	100	67 억		623818	N	N	0	N	00	N
61	20240722	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	0	3	0.00	304167389	618790	62.44	511	511	470	639	345	492	491.55	0.92	0	-104392	535	513	488	466	441	501	454	68	147	100	330	1	1	67963000	334	82.00	2.96	12	0.91	6.00	166.00	566	20240510	-13.07	236	20240307	108.47	566	-13.07	20240510	236	108.47	20240307	566	-13.07	20240510	236	108.47	20240307	0.00	N	115530	100	67 억		623818	N	N	0	N	00	N
62	20240722	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	11	2	2.24	255857348	521864	52.66	511	511	470	639	345	492	490.28	0.92	0	-83773	535	513	488	466	441	501	454	68	147	100	330	1	1	67963000	342	83.83	3.03	12	0.77	6.00	166.00	566	20240510	-11.13	236	20240307	113.14	566	-11.13	20240510	236	113.14	20240307	566	-11.13	20240510	236	113.14	20240307	0.00	N	115530	100	67 억		623818	N	N	0	N	00	N
63	20240722	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	1	2	0.20	211408615	432970	43.69	511	511	470	639	345	492	488.28	0.92	0	-66214	535	513	488	466	441	501	454	68	147	100	330	1	1	67963000	335	82.17	2.97	12	0.64	6.00	166.00	566	20240510	-12.90	236	20240307	108.90	566	-12.90	20240510	236	108.90	20240307	566	-12.90	20240510	236	108.90	20240307	0.00	N	115530	100	67 억		623818	N	N	0	N	00	N
64	20240722	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	-5	5	-1.02	125137696	253200	25.55	511	511	483	639	345	492	494.22	0.92	0	-57403	535	513	488	466	441	501	454	68	147	100	330	1	1	67963000	331	81.17	2.93	12	0.37	6.00	166.00	566	20240510	-13.96	236	20240307	106.36	566	-13.96	20240510	236	106.36	20240307	566	-13.96	20240510	236	106.36	20240307	0.00	N	115530	100	67 억		623818	N	N	0	N	00	N
65	20240722	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	0	3	0.00	42790626	85732	8.65	511	511	492	639	345	492	499.12	0.92	0	1788	535	513	488	466	441	501	454	68	147	100	330	1	1	67963000	334	82.00	2.96	12	0.13	6.00	166.00	566	20240510	-13.07	236	20240307	108.47	566	-13.07	20240510	236	108.47	20240307	566	-13.07	20240510	236	108.47	20240307	0.00	N	115530	100	67 억		623818	N	N	0	N	00	N
66	20240719	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	-18	5	-3.53	485469392	990744	75.60	510	510	463	663	357	510	490.00	0.95	0	-44748	552	530	510	488	468	521	479	68	153	100	340	1	1	67963000	334	82.00	2.96	12	1.46	6.00	166.00	566	20240510	-13.07	236	20240307	108.47	566	-13.07	20240510	236	108.47	20240307	566	-13.07	20240510	236	108.47	20240307	0.00	N	115530	100	67 억		648824	N	N	0	N	00	N
67	20240719	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	-26	5	-5.10	478959637	977425	74.58	510	510	463	663	357	510	490.02	0.95	0	-40286	552	530	510	488	468	521	479	68	153	100	340	1	1	67963000	329	80.67	2.92	12	1.44	6.00	166.00	566	20240510	-14.49	236	20240307	105.08	566	-14.49	20240510	236	105.08	20240307	566	-14.49	20240510	236	105.08	20240307	0.00	N	115530	100	67 억		648824	N	N	0	N	00	N
68	20240719	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	-29	5	-5.69	442792632	903009	68.90	510	510	463	663	357	510	490.35	0.95	0	-15977	552	530	510	488	468	521	479	68	153	100	340	1	1	67963000	327	80.17	2.90	12	1.33	6.00	166.00	566	20240510	-15.02	236	20240307	103.81	566	-15.02	20240510	236	103.81	20240307	566	-15.02	20240510	236	103.81	20240307	0.00	N	115530	100	67 억		648824	N	N	0	N	00	N
69	20240719	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	-21	5	-4.12	284628086	572331	43.67	510	510	482	663	357	510	497.31	0.95	0	-41733	552	530	510	488	468	521	479	68	153	100	340	1	1	67963000	332	81.50	2.95	12	0.84	6.00	166.00	566	20240510	-13.60	236	20240307	107.20	566	-13.60	20240510	236	107.20	20240307	566	-13.60	20240510	236	107.20	20240307	0.00	N	115530	100	67 억		648824	N	N	0	N	00	N
70	20240719	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	-22	5	-4.31	276102502	554867	42.34	510	510	482	663	357	510	497.60	0.95	0	-35098	552	530	510	488	468	521	479	68	153	100	340	1	1	67963000	332	81.33	2.94	12	0.82	6.00	166.00	566	20240510	-13.78	236	20240307	106.78	566	-13.78	20240510	236	106.78	20240307	566	-13.78	20240510	236	106.78	20240307	0.00	N	115530	100	67 억		648824	N	N	0	N	00	N
71	20240719	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	-20	5	-3.92	245254261	491541	37.51	510	510	485	663	357	510	498.95	0.95	0	-17858	552	530	510	488	468	521	479	68	153	100	340	1	1	67963000	333	81.67	2.95	12	0.72	6.00	166.00	566	20240510	-13.43	236	20240307	107.63	566	-13.43	20240510	236	107.63	20240307	566	-13.43	20240510	236	107.63	20240307	0.00	N	115530	100	67 억		648824	N	N	0	N	00	N
72	20240719	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-7	5	-1.37	81172594	162332	12.39	510	510	492	663	357	510	500.04	0.95	0	-18829	552	530	510	488	468	521	479	68	153	100	340	1	1	67963000	342	83.83	3.03	12	0.24	6.00	166.00	566	20240510	-11.13	236	20240307	113.14	566	-11.13	20240510	236	113.14	20240307	566	-11.13	20240510	236	113.14	20240307	0.00	N	115530	100	67 억		648824	N	N	0	N	00	N
73	20240719	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	-11	5	-2.16	20007801	39674	3.03	510	510	497	663	357	510	504.31	0.95	0	-24847	552	530	510	488	468	521	479	68	153	100	340	1	1	67963000	339	83.17	3.01	12	0.06	6.00	166.00	566	20240510	-11.84	236	20240307	111.44	566	-11.84	20240510	236	111.44	20240307	566	-11.84	20240510	236	111.44	20240307	0.00	N	115530	100	67 억		648824	N	N	0	N	00	N
74	20240718	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	-2	5	-0.39	662733693	1298065	63.04	511	532	490	665	359	512	510.56	1.00	0	-32245	574	542	516	484	458	530	472	68	153	100	340	1	1	67963000	347	85.00	3.07	12	1.91	6.00	166.00	566	20240510	-9.89	236	20240307	116.10	566	-9.89	20240510	236	116.10	20240307	566	-9.89	20240510	236	116.10	20240307	0.00	N	115530	100	67 억		681986	N	N	0	N	00	N
75	20240718	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-9	5	-1.76	641987673	1256696	61.03	511	532	490	665	359	512	510.85	1.00	0	-20542	574	542	516	484	458	530	472	68	153	100	340	1	1	67963000	342	83.83	3.03	12	1.85	6.00	166.00	566	20240510	-11.13	236	20240307	113.14	566	-11.13	20240510	236	113.14	20240307	566	-11.13	20240510	236	113.14	20240307	0.00	N	115530	100	67 억		681986	N	N	0	N	00	N
76	20240718	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	-15	5	-2.93	551635341	1074913	52.20	511	532	495	665	359	512	513.19	1.00	0	-3556	574	542	516	484	458	530	472	68	153	100	340	1	1	67963000	338	82.83	2.99	12	1.58	6.00	166.00	566	20240510	-12.19	236	20240307	110.59	566	-12.19	20240510	236	110.59	20240307	566	-12.19	20240510	236	110.59	20240307	0.00	N	115530	100	67 억		681986	N	N	0	N	00	N
77	20240718	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-3	5	-0.59	452900621	879661	42.72	511	532	495	665	359	512	514.86	1.00	0	-16489	574	542	516	484	458	530	472	68	153	100	340	1	1	67963000	346	84.83	3.07	12	1.29	6.00	166.00	566	20240510	-10.07	236	20240307	115.68	566	-10.07	20240510	236	115.68	20240307	566	-10.07	20240510	236	115.68	20240307	0.00	N	115530	100	67 억		681986	N	N	0	N	00	N
78	20240718	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	4	2	0.78	416997125	809461	39.31	511	532	495	665	359	512	515.15	1.00	0	-20938	574	542	516	484	458	530	472	68	153	100	340	1	1	67963000	351	86.00	3.11	12	1.19	6.00	166.00	566	20240510	-8.83	236	20240307	118.64	566	-8.83	20240510	236	118.64	20240307	566	-8.83	20240510	236	118.64	20240307	0.00	N	115530	100	67 억		681986	N	N	0	N	00	N
79	20240718	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	522	10	2	1.95	350804859	681411	33.09	511	532	495	665	359	512	514.82	1.00	0	44216	574	542	516	484	458	530	472	68	153	100	340	1	1	67963000	355	87.00	3.14	12	1.00	6.00	166.00	566	20240510	-7.77	236	20240307	121.19	566	-7.77	20240510	236	121.19	20240307	566	-7.77	20240510	236	121.19	20240307	0.00	N	115530	100	67 억		681986	N	N	0	N	00	N
80	20240718	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	5	2	0.98	278804201	542616	26.35	511	532	495	665	359	512	513.81	1.00	0	35235	574	542	516	484	458	530	472	68	153	100	340	1	1	67963000	351	86.17	3.11	12	0.80	6.00	166.00	566	20240510	-8.66	236	20240307	119.07	566	-8.66	20240510	236	119.07	20240307	566	-8.66	20240510	236	119.07	20240307	0.00	N	115530	100	67 억		681986	N	N	0	N	00	N
81	20240718	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	-15	5	-2.93	29090243	57837	2.81	511	511	495	665	359	512	502.97	1.00	0	-16847	574	542	516	484	458	530	472	68	153	100	340	1	1	67963000	338	82.83	2.99	12	0.09	6.00	166.00	566	20240510	-12.19	236	20240307	110.59	566	-12.19	20240510	236	110.59	20240307	566	-12.19	20240510	236	110.59	20240307	0.00	N	115530	100	67 억		681986	N	N	0	N	00	N
82	20240717	160815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	-18	5	-3.40	1057985267	2048932	19.52	515	548	490	689	371	530	516.35	1.02	0	55557	627	578	507	458	387	603	483	68	159	100	360	1	1	67963000	348	85.33	3.08	12	3.01	6.00	166.00	566	20240510	-9.54	236	20240307	116.95	566	-9.54	20240510	236	116.95	20240307	566	-9.54	20240510	236	116.95	20240307	0.00	N	115530	100	67 억		690977	N	N	0	N	00	N
83	20240717	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	-16	5	-3.02	1022684472	1980028	18.86	515	548	490	689	371	530	516.48	1.02	0	89589	627	578	507	458	387	603	483	68	159	100	360	1	1	67963000	349	85.67	3.10	12	2.91	6.00	166.00	566	20240510	-9.19	236	20240307	117.80	566	-9.19	20240510	236	117.80	20240307	566	-9.19	20240510	236	117.80	20240307	0.00	N	115530	100	67 억		690977	N	N	0	N	00	N
84	20240717	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-25	5	-4.72	932117210	1803796	17.19	515	548	490	689	371	530	516.74	1.02	0	117050	627	578	507	458	387	603	483	68	159	100	360	1	1	67963000	343	84.17	3.04	12	2.65	6.00	166.00	566	20240510	-10.78	236	20240307	113.98	566	-10.78	20240510	236	113.98	20240307	566	-10.78	20240510	236	113.98	20240307	0.00	N	115530	100	67 억		690977	N	N	0	N	00	N
85	20240717	130815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-30	5	-5.66	886562250	1713283	16.32	515	548	490	689	371	530	517.45	1.02	0	65212	627	578	507	458	387	603	483	68	159	100	360	1	1	67963000	340	83.33	3.01	12	2.52	6.00	166.00	566	20240510	-11.66	236	20240307	111.86	566	-11.66	20240510	236	111.86	20240307	566	-11.66	20240510	236	111.86	20240307	0.00	N	115530	100	67 억		690977	N	N	0	N	00	N
86	20240717	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	-37	5	-6.98	824536265	1588095	15.13	515	548	491	689	371	530	519.18	1.02	0	71657	627	578	507	458	387	603	483	68	159	100	360	1	1	67963000	335	82.17	2.97	12	2.34	6.00	166.00	566	20240510	-12.90	236	20240307	108.90	566	-12.90	20240510	236	108.90	20240307	566	-12.90	20240510	236	108.90	20240307	0.00	N	115530	100	67 억		690977	N	N	0	N	00	N
87	20240717	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	-18	5	-3.40	754689469	1448587	13.80	515	548	491	689	371	530	520.97	1.02	0	86475	627	578	507	458	387	603	483	68	159	100	360	1	1	67963000	348	85.33	3.08	12	2.13	6.00	166.00	566	20240510	-9.54	236	20240307	116.95	566	-9.54	20240510	236	116.95	20240307	566	-9.54	20240510	236	116.95	20240307	0.00	N	115530	100	67 억		690977	N	N	0	N	00	N
88	20240717	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	518	-12	5	-2.26	655414262	1253902	11.95	515	548	491	689	371	530	522.69	1.02	0	75256	627	578	507	458	387	603	483	68	159	100	360	1	1	67963000	352	86.33	3.12	12	1.84	6.00	166.00	566	20240510	-8.48	236	20240307	119.49	566	-8.48	20240510	236	119.49	20240307	566	-8.48	20240510	236	119.49	20240307	0.00	N	115530	100	67 억		690977	N	N	0	N	00	N
89	20240717	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	525	-5	5	-0.94	114615563	223707	2.13	515	530	491	689	371	530	512.15	1.02	0	13366	627	578	507	458	387	603	483	68	159	100	360	1	1	67963000	357	87.50	3.16	12	0.33	6.00	166.00	566	20240510	-7.24	236	20240307	122.46	566	-7.24	20240510	236	122.46	20240307	566	-7.24	20240510	236	122.46	20240307	0.00	N	115530	100	67 억		690977	N	N	0	N	00	N
90	20240716	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	530	94	2	21.56	5297245297	10398291	1039.41	438	556	436	566	306	436	509.41	0.63	0	275152	468	452	431	415	394	460	423	68	130	100	290	1	1	67963000	360	88.33	3.19	12	15.30	6.00	166.00	566	20240510	-6.36	236	20240307	124.58	566	-6.36	20240510	236	124.58	20240307	566	-6.36	20240510	236	124.58	20240307	0.00	N	115530	100	67 억		430347	N	N	0	N	00	N
91	20240716	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	519	83	2	19.04	5116849517	10055291	1005.12	438	556	436	566	306	436	508.87	0.63	0	218250	468	452	431	415	394	460	423	68	130	100	290	1	1	67963000	353	86.50	3.13	12	14.80	6.00	166.00	566	20240510	-8.30	236	20240307	119.92	566	-8.30	20240510	236	119.92	20240307	566	-8.30	20240510	236	119.92	20240307	0.00	N	115530	100	67 억		430347	N	N	0	N	00	N
92	20240716	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	532	96	2	22.02	4611952302	9087035	908.33	438	556	436	566	306	436	507.53	0.63	0	-97967	468	452	431	415	394	460	423	68	130	100	290	1	1	67963000	362	88.67	3.20	12	13.37	6.00	166.00	566	20240510	-6.01	236	20240307	125.42	566	-6.01	20240510	236	125.42	20240307	566	-6.01	20240510	236	125.42	20240307	0.00	N	115530	100	67 억		430347	N	N	0	N	00	N
93	20240716	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	110	2	25.23	3693055793	7367807	736.48	438	556	436	566	306	436	501.24	0.63	0	41209	468	452	431	415	394	460	423	68	130	100	290	1	1	67963000	371	91.00	3.29	12	10.84	6.00	166.00	566	20240510	-3.53	236	20240307	131.36	566	-3.53	20240510	236	131.36	20240307	566	-3.53	20240510	236	131.36	20240307	0.00	N	115530	100	67 억		430347	N	N	0	N	00	N
94	20240716	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	58	2	13.30	1720503222	3596146	359.47	438	500	436	566	306	436	478.43	0.63	0	302833	468	452	431	415	394	460	423	68	130	100	290	1	1	67963000	336	82.33	2.98	12	5.29	6.00	166.00	566	20240510	-12.72	236	20240307	109.32	566	-12.72	20240510	236	109.32	20240307	566	-12.72	20240510	236	109.32	20240307	0.00	N	115530	100	67 억		430347	N	N	0	N	00	N
95	20240716	110821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	36	2	8.26	1191388934	2519726	251.87	438	494	436	566	306	436	472.82	0.63	0	183732	468	452	431	415	394	460	423	68	130	100	290	1	1	67963000	321	78.67	2.84	12	3.71	6.00	166.00	566	20240510	-16.61	236	20240307	100.00	566	-16.61	20240510	236	100.00	20240307	566	-16.61	20240510	236	100.00	20240307	0.00	N	115530	100	67 억		430347	N	N	0	N	00	N
96	20240716	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	37	2	8.49	941424588	1986026	198.52	438	494	436	566	306	436	474.02	0.63	0	60913	468	452	431	415	394	460	423	68	130	100	290	1	1	67963000	321	78.83	2.85	12	2.92	6.00	166.00	566	20240510	-16.43	236	20240307	100.42	566	-16.43	20240510	236	100.42	20240307	566	-16.43	20240510	236	100.42	20240307	0.00	N	115530	100	67 억		430347	N	N	0	N	00	N
97	20240716	090820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	444	8	2	1.83	69981840	157804	15.77	438	450	436	566	306	436	443.47	0.63	0	21132	468	452	431	415	394	460	423	68	130	100	290	1	1	67963000	302	74.00	2.67	12	0.23	6.00	166.00	566	20240510	-21.55	236	20240307	88.14	566	-21.55	20240510	236	88.14	20240307	566	-21.55	20240510	236	88.14	20240307	0.00	N	115530	100	67 억		430347	N	N	0	N	00	N
98	20240715	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	436	14	2	3.32	430433956	1000360	194.79	422	447	410	548	296	422	430.28	0.46	0	121134	454	438	424	408	394	431	401	68	126	100	280	1	1	67963000	296	72.67	2.63	12	1.47	6.00	166.00	566	20240510	-22.97	236	20240307	84.75	566	-22.97	20240510	236	84.75	20240307	566	-22.97	20240510	236	84.75	20240307	0.00	N	115530	100	67 억		315227	N	N	0	N	00	N
99	20240715	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	15	2	3.55	421712713	980329	190.89	422	447	410	548	296	422	430.17	0.46	0	114773	454	438	424	408	394	431	401	68	126	100	280	1	1	67963000	297	72.83	2.63	12	1.44	6.00	166.00	566	20240510	-22.79	236	20240307	85.17	566	-22.79	20240510	236	85.17	20240307	566	-22.79	20240510	236	85.17	20240307	0.00	N	115530	100	67 억		315227	N	N	0	N	00	N
100	20240715	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	436	14	2	3.32	385251957	897207	174.70	422	447	410	548	296	422	429.39	0.46	0	110235	454	438	424	408	394	431	401	68	126	100	280	1	1	67963000	296	72.67	2.63	12	1.32	6.00	166.00	566	20240510	-22.97	236	20240307	84.75	566	-22.97	20240510	236	84.75	20240307	566	-22.97	20240510	236	84.75	20240307	0.00	N	115530	100	67 억		315227	N	N	0	N	00	N
101	20240715	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	440	18	2	4.27	355911548	830161	161.65	422	447	410	548	296	422	428.73	0.46	0	87661	454	438	424	408	394	431	401	68	126	100	280	1	1	67963000	299	73.33	2.65	12	1.22	6.00	166.00	566	20240510	-22.26	236	20240307	86.44	566	-22.26	20240510	236	86.44	20240307	566	-22.26	20240510	236	86.44	20240307	0.00	N	115530	100	67 억		315227	N	N	0	N	00	N
102	20240715	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	15	2	3.55	275962108	648603	126.29	422	440	410	548	296	422	425.47	0.46	0	31910	454	438	424	408	394	431	401	68	126	100	280	1	1	67963000	297	72.83	2.63	12	0.95	6.00	166.00	566	20240510	-22.79	236	20240307	85.17	566	-22.79	20240510	236	85.17	20240307	566	-22.79	20240510	236	85.17	20240307	0.00	N	115530	100	67 억		315227	N	N	0	N	00	N
103	20240715	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	418	-4	5	-0.95	76635632	184554	35.94	422	428	410	548	296	422	415.25	0.46	0	3596	454	438	424	408	394	431	401	68	126	100	280	1	1	67963000	284	69.67	2.52	12	0.27	6.00	166.00	566	20240510	-26.15	236	20240307	77.12	566	-26.15	20240510	236	77.12	20240307	566	-26.15	20240510	236	77.12	20240307	0.00	N	115530	100	67 억		315227	N	N	0	N	00	N
104	20240715	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	416	-6	5	-1.42	41642401	99767	19.43	422	428	410	548	296	422	417.40	0.46	0	-59	454	438	424	408	394	431	401	68	126	100	280	1	1	67963000	283	69.33	2.51	12	0.15	6.00	166.00	566	20240510	-26.50	236	20240307	76.27	566	-26.50	20240510	236	76.27	20240307	566	-26.50	20240510	236	76.27	20240307	0.00	N	115530	100	67 억		315227	N	N	0	N	00	N
105	20240715	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	422	0	3	0.00	13676377	33042	6.43	422	428	410	548	296	422	413.90	0.46	0	-59	454	438	424	408	394	431	401	68	126	100	280	1	1	67963000	287	70.33	2.54	12	0.05	6.00	166.00	566	20240510	-25.44	236	20240307	78.81	566	-25.44	20240510	236	78.81	20240307	566	-25.44	20240510	236	78.81	20240307	0.00	N	115530	100	67 억		315227	N	N	0	N	00	N
106	20240712	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	422	5	2	1.20	215196479	513563	94.55	440	440	410	542	292	417	419.03	0.47	0	-4314	450	433	422	405	394	428	400	68	125	100	280	1	1	67963000	287	70.33	2.54	12	0.76	6.00	166.00	566	20240510	-25.44	236	20240307	78.81	566	-25.44	20240510	236	78.81	20240307	566	-25.44	20240510	236	78.81	20240307	0.00	N	115530	100	67 억		319540	N	N	0	N	00	N
107	20240712	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	420	3	2	0.72	188202947	449633	82.78	440	440	410	542	292	417	418.57	0.47	0	-5136	450	433	422	405	394	428	400	68	125	100	280	1	1	67963000	285	70.00	2.53	12	0.66	6.00	166.00	566	20240510	-25.80	236	20240307	77.97	566	-25.80	20240510	236	77.97	20240307	566	-25.80	20240510	236	77.97	20240307	0.00	N	115530	100	67 억		319540	N	N	0	N	00	N
108	20240712	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	418	1	2	0.24	153983943	367936	67.74	440	440	410	542	292	417	418.51	0.47	0	-3936	450	433	422	405	394	428	400	68	125	100	280	1	1	67963000	284	69.67	2.52	12	0.54	6.00	166.00	566	20240510	-26.15	236	20240307	77.12	566	-26.15	20240510	236	77.12	20240307	566	-26.15	20240510	236	77.12	20240307	0.00	N	115530	100	67 억		319540	N	N	0	N	00	N
109	20240712	130808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	422	5	2	1.20	122477082	292550	53.86	440	440	410	542	292	417	418.65	0.47	0	5800	450	433	422	405	394	428	400	68	125	100	280	1	1	67963000	287	70.33	2.54	12	0.43	6.00	166.00	566	20240510	-25.44	236	20240307	78.81	566	-25.44	20240510	236	78.81	20240307	566	-25.44	20240510	236	78.81	20240307	0.00	N	115530	100	67 억		319540	N	N	0	N	00	N
110	20240712	120810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	418	1	2	0.24	103850010	247648	45.59	440	440	410	542	292	417	419.35	0.47	0	-860	450	433	422	405	394	428	400	68	125	100	280	1	1	67963000	284	69.67	2.52	12	0.36	6.00	166.00	566	20240510	-26.15	236	20240307	77.12	566	-26.15	20240510	236	77.12	20240307	566	-26.15	20240510	236	77.12	20240307	0.00	N	115530	100	67 억		319540	N	N	0	N	00	N
111	20240712	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	420	3	2	0.72	94029295	224224	41.28	440	440	410	542	292	417	419.35	0.47	0	-291	450	433	422	405	394	428	400	68	125	100	280	1	1	67963000	285	70.00	2.53	12	0.33	6.00	166.00	566	20240510	-25.80	236	20240307	77.97	566	-25.80	20240510	236	77.97	20240307	566	-25.80	20240510	236	77.97	20240307	0.00	N	115530	100	67 억		319540	N	N	0	N	00	N
112	20240712	100810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	422	5	2	1.20	39183819	92817	17.09	440	440	416	542	292	417	422.16	0.47	0	-848	450	433	422	405	394	428	400	68	125	100	280	1	1	67963000	287	70.33	2.54	12	0.14	6.00	166.00	566	20240510	-25.44	236	20240307	78.81	566	-25.44	20240510	236	78.81	20240307	566	-25.44	20240510	236	78.81	20240307	0.00	N	115530	100	67 억		319540	N	N	0	N	00	N
113	20240712	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	425	8	2	1.92	10333344	23891	4.40	440	440	421	542	292	417	432.52	0.47	0	-8451	450	433	422	405	394	428	400	68	125	100	280	1	1	67963000	289	70.83	2.56	12	0.04	6.00	166.00	566	20240510	-24.91	236	20240307	80.08	566	-24.91	20240510	236	80.08	20240307	566	-24.91	20240510	236	80.08	20240307	0.00	N	115530	100	67 억		319540	N	N	0	N	00	N
114	20240711	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	417	-13	5	-3.02	227902470	543184	148.32	430	439	411	559	301	430	419.57	0.50	0	-20425	440	434	424	418	408	438	422	68	129	100	290	1	1	67963000	283	69.50	2.51	12	0.80	6.00	166.00	566	20240510	-26.33	236	20240307	76.69	566	-26.33	20240510	236	76.69	20240307	566	-26.33	20240510	236	76.69	20240307	0.00	N	115530	100	67 억		336489	N	N	0	N	00	N
115	20240711	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	423	-7	5	-1.63	224602447	535307	146.17	430	439	411	559	301	430	419.58	0.50	0	-19743	440	434	424	418	408	438	422	68	129	100	290	1	1	67963000	287	70.50	2.55	12	0.79	6.00	166.00	566	20240510	-25.27	236	20240307	79.24	566	-25.27	20240510	236	79.24	20240307	566	-25.27	20240510	236	79.24	20240307	0.00	N	115530	100	67 억		336489	N	N	0	N	00	N
116	20240711	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	421	-9	5	-2.09	187766514	447383	122.16	430	439	411	559	301	430	419.70	0.50	0	-19168	440	434	424	418	408	438	422	68	129	100	290	1	1	67963000	286	70.17	2.54	12	0.66	6.00	166.00	566	20240510	-25.62	236	20240307	78.39	566	-25.62	20240510	236	78.39	20240307	566	-25.62	20240510	236	78.39	20240307	0.00	N	115530	100	67 억		336489	N	N	0	N	00	N
117	20240711	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	420	-10	5	-2.33	165395466	394103	107.61	430	439	411	559	301	430	419.68	0.50	0	-19168	440	434	424	418	408	438	422	68	129	100	290	1	1	67963000	285	70.00	2.53	12	0.58	6.00	166.00	566	20240510	-25.80	236	20240307	77.97	566	-25.80	20240510	236	77.97	20240307	566	-25.80	20240510	236	77.97	20240307	0.00	N	115530	100	67 억		336489	N	N	0	N	00	N
118	20240711	120807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	423	-7	5	-1.63	100006130	236759	64.65	430	439	417	559	301	430	422.40	0.50	0	-11914	440	434	424	418	408	438	422	68	129	100	290	1	1	67963000	287	70.50	2.55	12	0.35	6.00	166.00	566	20240510	-25.27	236	20240307	79.24	566	-25.27	20240510	236	79.24	20240307	566	-25.27	20240510	236	79.24	20240307	0.00	N	115530	100	67 억		336489	N	N	0	N	00	N
119	20240711	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	422	-8	5	-1.86	40163539	94339	25.76	430	439	421	559	301	430	425.74	0.50	0	-6709	440	434	424	418	408	438	422	68	129	100	290	1	1	67963000	287	70.33	2.54	12	0.14	6.00	166.00	566	20240510	-25.44	236	20240307	78.81	566	-25.44	20240510	236	78.81	20240307	566	-25.44	20240510	236	78.81	20240307	0.00	N	115530	100	67 억		336489	N	N	0	N	00	N
120	20240711	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	423	-7	5	-1.63	20083484	46923	12.81	430	439	422	559	301	430	428.01	0.50	0	-5827	440	434	424	418	408	438	422	68	129	100	290	1	1	67963000	287	70.50	2.55	12	0.07	6.00	166.00	566	20240510	-25.27	236	20240307	79.24	566	-25.27	20240510	236	79.24	20240307	566	-25.27	20240510	236	79.24	20240307	0.00	N	115530	100	67 억		336489	N	N	0	N	00	N
121	20240711	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	433	3	2	0.70	6309113	14558	3.98	430	439	430	559	301	430	433.38	0.50	0	-2646	440	434	424	418	408	438	422	68	129	100	290	1	1	67963000	294	72.17	2.61	12	0.02	6.00	166.00	566	20240510	-23.50	236	20240307	83.47	566	-23.50	20240510	236	83.47	20240307	566	-23.50	20240510	236	83.47	20240307	0.00	N	115530	100	67 억		336489	N	N	0	N	00	N
122	20240710	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	430	10	2	2.38	154688692	366147	67.77	420	430	414	546	294	420	422.48	0.46	0	25819	436	427	412	403	388	432	408	68	126	100	280	1	1	67963000	292	71.67	2.59	12	0.54	6.00	166.00	566	20240510	-24.03	236	20240307	82.20	566	-24.03	20240510	236	82.20	20240307	566	-24.03	20240510	236	82.20	20240307	0.00	N	115530	100	67 억		310703	N	N	0	N	00	N
123	20240710	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	425	5	2	1.19	129319924	307098	56.84	420	429	414	546	294	420	421.10	0.46	0	11688	436	427	412	403	388	432	408	68	126	100	280	1	1	67963000	289	70.83	2.56	12	0.45	6.00	166.00	566	20240510	-24.91	236	20240307	80.08	566	-24.91	20240510	236	80.08	20240307	566	-24.91	20240510	236	80.08	20240307	0.00	N	115530	100	67 억		310703	N	N	0	N	00	N
124	20240710	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	419	-1	5	-0.24	86411658	206177	38.16	420	425	414	546	294	420	419.11	0.46	0	16448	436	427	412	403	388	432	408	68	126	100	280	1	1	67963000	285	69.83	2.52	12	0.30	6.00	166.00	566	20240510	-25.97	236	20240307	77.54	566	-25.97	20240510	236	77.54	20240307	566	-25.97	20240510	236	77.54	20240307	0.00	N	115530	100	67 억		310703	N	N	0	N	00	N
125	20240710	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	423	3	2	0.71	64111476	153161	28.35	420	424	414	546	294	420	418.59	0.46	0	9082	436	427	412	403	388	432	408	68	126	100	280	1	1	67963000	287	70.50	2.55	12	0.23	6.00	166.00	566	20240510	-25.27	236	20240307	79.24	566	-25.27	20240510	236	79.24	20240307	566	-25.27	20240510	236	79.24	20240307	0.00	N	115530	100	67 억		310703	N	N	0	N	00	N
126	20240710	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	420	0	3	0.00	53850165	128813	23.84	420	421	414	546	294	420	418.05	0.46	0	14078	436	427	412	403	388	432	408	68	126	100	280	1	1	67963000	285	70.00	2.53	12	0.19	6.00	166.00	566	20240510	-25.80	236	20240307	77.97	566	-25.80	20240510	236	77.97	20240307	566	-25.80	20240510	236	77.97	20240307	0.00	N	115530	100	67 억		310703	N	N	0	N	00	N
127	20240710	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	417	-3	5	-0.71	39797091	95309	17.64	420	421	414	546	294	420	417.56	0.46	0	15863	436	427	412	403	388	432	408	68	126	100	280	1	1	67963000	283	69.50	2.51	12	0.14	6.00	166.00	566	20240510	-26.33	236	20240307	76.69	566	-26.33	20240510	236	76.69	20240307	566	-26.33	20240510	236	76.69	20240307	0.00	N	115530	100	67 억		310703	N	N	0	N	00	N
128	20240710	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	420	0	3	0.00	31103179	74564	13.80	420	420	414	546	294	420	417.13	0.46	0	16159	436	427	412	403	388	432	408	68	126	100	280	1	1	67963000	285	70.00	2.53	12	0.11	6.00	166.00	566	20240510	-25.80	236	20240307	77.97	566	-25.80	20240510	236	77.97	20240307	566	-25.80	20240510	236	77.97	20240307	0.00	N	115530	100	67 억		310703	N	N	0	N	00	N
129	20240710	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	414	-6	5	-1.43	5659519	13612	2.52	420	420	414	546	294	420	415.77	0.46	0	3157	436	427	412	403	388	432	408	68	126	100	280	1	1	67963000	281	69.00	2.49	12	0.02	6.00	166.00	566	20240510	-26.86	236	20240307	75.42	566	-26.86	20240510	236	75.42	20240307	566	-26.86	20240510	236	75.42	20240307	0.00	N	115530	100	67 억		310703	N	N	0	N	00	N
130	20240709	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	420	19	2	4.74	221621515	540276	71.72	404	421	397	521	281	401	410.20	0.54	0	-58136	439	419	410	390	381	415	386	68	120	100	270	1	1	67963000	285	70.00	2.53	12	0.79	6.00	166.00	566	20240510	-25.80	236	20240307	77.97	566	-25.80	20240510	236	77.97	20240307	566	-25.80	20240510	236	77.97	20240307	0.00	N	115530	100	67 억		366176	N	N	0	N	00	N
131	20240709	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	421	20	2	4.99	218801612	533572	70.83	404	421	397	521	281	401	410.07	0.54	0	-55412	439	419	410	390	381	415	386	68	120	100	270	1	1	67963000	286	70.17	2.54	12	0.79	6.00	166.00	566	20240510	-25.62	236	20240307	78.39	566	-25.62	20240510	236	78.39	20240307	566	-25.62	20240510	236	78.39	20240307	0.00	N	115530	100	67 억		366176	N	N	0	N	00	N
132	20240709	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	416	15	2	3.74	174896998	428217	56.84	404	421	397	521	281	401	408.43	0.54	0	-47888	439	419	410	390	381	415	386	68	120	100	270	1	1	67963000	283	69.33	2.51	12	0.63	6.00	166.00	566	20240510	-26.50	236	20240307	76.27	566	-26.50	20240510	236	76.27	20240307	566	-26.50	20240510	236	76.27	20240307	0.00	N	115530	100	67 억		366176	N	N	0	N	00	N
133	20240709	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	415	14	2	3.49	167912082	411419	54.61	404	421	397	521	281	401	408.13	0.54	0	-47090	439	419	410	390	381	415	386	68	120	100	270	1	1	67963000	282	69.17	2.50	12	0.61	6.00	166.00	566	20240510	-26.68	236	20240307	75.85	566	-26.68	20240510	236	75.85	20240307	566	-26.68	20240510	236	75.85	20240307	0.00	N	115530	100	67 억		366176	N	N	0	N	00	N
134	20240709	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	416	15	2	3.74	137400736	338270	44.90	404	417	397	521	281	401	406.19	0.54	0	-50153	439	419	410	390	381	415	386	68	120	100	270	1	1	67963000	283	69.33	2.51	12	0.50	6.00	166.00	566	20240510	-26.50	236	20240307	76.27	566	-26.50	20240510	236	76.27	20240307	566	-26.50	20240510	236	76.27	20240307	0.00	N	115530	100	67 억		366176	N	N	0	N	00	N
135	20240709	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	414	13	2	3.24	122040954	301132	39.97	404	417	397	521	281	401	405.27	0.54	0	-40038	439	419	410	390	381	415	386	68	120	100	270	1	1	67963000	281	69.00	2.49	12	0.44	6.00	166.00	566	20240510	-26.86	236	20240307	75.42	566	-26.86	20240510	236	75.42	20240307	566	-26.86	20240510	236	75.42	20240307	0.00	N	115530	100	67 억		366176	N	N	0	N	00	N
136	20240709	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	2	2	0.50	75746260	188914	25.08	404	404	397	521	281	401	400.96	0.54	0	-30631	439	419	410	390	381	415	386	68	120	100	270	1	1	67963000	274	67.17	2.43	12	0.28	6.00	166.00	566	20240510	-28.80	236	20240307	70.76	566	-28.80	20240510	236	70.76	20240307	566	-28.80	20240510	236	70.76	20240307	0.00	N	115530	100	67 억		366176	N	N	0	N	00	N
137	20240709	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	2	2	0.50	32029705	79888	10.60	404	404	399	521	281	401	400.93	0.54	0	-27012	439	419	410	390	381	415	386	68	120	100	270	1	1	67963000	274	67.17	2.43	12	0.12	6.00	166.00	566	20240510	-28.80	236	20240307	70.76	566	-28.80	20240510	236	70.76	20240307	566	-28.80	20240510	236	70.76	20240307	0.00	N	115530	100	67 억		366176	N	N	0	N	00	N
138	20240708	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	401	-29	5	-6.74	308533420	750767	75.47	430	430	401	559	301	430	410.87	0.66	0	-84253	453	441	419	407	385	447	413	68	129	100	290	1	1	67963000	273	66.83	2.42	12	1.10	6.00	166.00	566	20240510	-29.15	236	20240307	69.92	566	-29.15	20240510	236	69.92	20240307	566	-29.15	20240510	236	69.92	20240307	0.00	N	115530	100	67 억		450429	N	N	0	N	00	N
139	20240708	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	405	-25	5	-5.81	289311721	702920	70.66	430	430	402	559	301	430	411.49	0.66	0	-56651	453	441	419	407	385	447	413	68	129	100	290	1	1	67963000	275	67.50	2.44	12	1.03	6.00	166.00	566	20240510	-28.45	236	20240307	71.61	566	-28.45	20240510	236	71.61	20240307	566	-28.45	20240510	236	71.61	20240307	0.00	N	115530	100	67 억		450429	N	N	0	N	00	N
140	20240708	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	408	-22	5	-5.12	250173703	606377	60.95	430	430	406	559	301	430	412.46	0.66	0	-18945	453	441	419	407	385	447	413	68	129	100	290	1	1	67963000	277	68.00	2.46	12	0.89	6.00	166.00	566	20240510	-27.92	236	20240307	72.88	566	-27.92	20240510	236	72.88	20240307	566	-27.92	20240510	236	72.88	20240307	0.00	N	115530	100	67 억		450429	N	N	0	N	00	N
141	20240708	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	411	-19	5	-4.42	177757140	428780	43.10	430	430	408	559	301	430	414.43	0.66	0	-11731	453	441	419	407	385	447	413	68	129	100	290	1	1	67963000	279	68.50	2.48	12	0.63	6.00	166.00	566	20240510	-27.39	236	20240307	74.15	566	-27.39	20240510	236	74.15	20240307	566	-27.39	20240510	236	74.15	20240307	0.00	N	115530	100	67 억		450429	N	N	0	N	00	N
142	20240708	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	410	-20	5	-4.65	160508208	386627	38.86	430	430	408	559	301	430	415.01	0.66	0	-6466	453	441	419	407	385	447	413	68	129	100	290	1	1	67963000	279	68.33	2.47	12	0.57	6.00	166.00	566	20240510	-27.56	236	20240307	73.73	566	-27.56	20240510	236	73.73	20240307	566	-27.56	20240510	236	73.73	20240307	0.00	N	115530	100	67 억		450429	N	N	0	N	00	N
143	20240708	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	415	-15	5	-3.49	114978072	275717	27.72	430	430	410	559	301	430	416.84	0.66	0	11865	453	441	419	407	385	447	413	68	129	100	290	1	1	67963000	282	69.17	2.50	12	0.41	6.00	166.00	566	20240510	-26.68	236	20240307	75.85	566	-26.68	20240510	236	75.85	20240307	566	-26.68	20240510	236	75.85	20240307	0.00	N	115530	100	67 억		450429	N	N	0	N	00	N
144	20240708	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	414	-16	5	-3.72	105030099	251687	25.30	430	430	410	559	301	430	417.12	0.66	0	18842	453	441	419	407	385	447	413	68	129	100	290	1	1	67963000	281	69.00	2.49	12	0.37	6.00	166.00	566	20240510	-26.86	236	20240307	75.42	566	-26.86	20240510	236	75.42	20240307	566	-26.86	20240510	236	75.42	20240307	0.00	N	115530	100	67 억		450429	N	N	0	N	00	N
145	20240708	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	427	-3	5	-0.70	12718957	29717	2.99	430	430	425	559	301	430	427.72	0.66	0	-884	453	441	419	407	385	447	413	68	129	100	290	1	1	67963000	290	71.17	2.57	12	0.04	6.00	166.00	566	20240510	-24.56	236	20240307	80.93	566	-24.56	20240510	236	80.93	20240307	566	-24.56	20240510	236	80.93	20240307	0.00	N	115530	100	67 억		450429	N	N	0	N	00	N
146	20240705	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	430	25	2	6.17	414783554	993106	138.56	404	431	397	526	284	405	417.66	0.88	0	-145425	429	416	401	388	373	423	395	68	121	100	270	1	1	67963000	292	71.67	2.59	12	1.46	6.00	166.00	566	20240510	-24.03	236	20240307	82.20	566	-24.03	20240510	236	82.20	20240307	566	-24.03	20240510	236	82.20	20240307	0.00	N	115530	100	67 억		595854	N	N	0	N	00	N
147	20240705	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	428	23	2	5.68	343462372	826783	115.36	404	428	397	526	284	405	415.42	0.88	0	-150286	429	416	401	388	373	423	395	68	121	100	270	1	1	67963000	291	71.33	2.58	12	1.22	6.00	166.00	566	20240510	-24.38	236	20240307	81.36	566	-24.38	20240510	236	81.36	20240307	566	-24.38	20240510	236	81.36	20240307	0.00	N	115530	100	67 억		595854	N	N	0	N	00	N
148	20240705	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	420	15	2	3.70	262062599	635421	88.66	404	425	397	526	284	405	412.42	0.88	0	-143906	429	416	401	388	373	423	395	68	121	100	270	1	1	67963000	285	70.00	2.53	12	0.93	6.00	166.00	566	20240510	-25.80	236	20240307	77.97	566	-25.80	20240510	236	77.97	20240307	566	-25.80	20240510	236	77.97	20240307	0.00	N	115530	100	67 억		595854	N	N	0	N	00	N
149	20240705	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	415	10	2	2.47	155394687	380825	53.14	404	422	397	526	284	405	408.05	0.88	0	-70491	429	416	401	388	373	423	395	68	121	100	270	1	1	67963000	282	69.17	2.50	12	0.56	6.00	166.00	566	20240510	-26.68	236	20240307	75.85	566	-26.68	20240510	236	75.85	20240307	566	-26.68	20240510	236	75.85	20240307	0.00	N	115530	100	67 억		595854	N	N	0	N	00	N
150	20240705	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	416	11	2	2.72	93548817	233095	32.52	404	420	397	526	284	405	401.33	0.88	0	-27413	429	416	401	388	373	423	395	68	121	100	270	1	1	67963000	283	69.33	2.51	12	0.34	6.00	166.00	566	20240510	-26.50	236	20240307	76.27	566	-26.50	20240510	236	76.27	20240307	566	-26.50	20240510	236	76.27	20240307	0.00	N	115530	100	67 억		595854	N	N	0	N	00	N
151	20240705	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	404	-1	5	-0.25	87097726	217387	30.33	404	410	397	526	284	405	400.66	0.88	0	-19728	429	416	401	388	373	423	395	68	121	100	270	1	1	67963000	275	67.33	2.43	12	0.32	6.00	166.00	566	20240510	-28.62	236	20240307	71.19	566	-28.62	20240510	236	71.19	20240307	566	-28.62	20240510	236	71.19	20240307	0.00	N	115530	100	67 억		595854	N	N	0	N	00	N
152	20240705	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	402	-3	5	-0.74	73345870	183491	25.60	404	404	397	526	284	405	399.72	0.88	0	-8690	429	416	401	388	373	423	395	68	121	100	270	1	1	67963000	273	67.00	2.42	12	0.27	6.00	166.00	566	20240510	-28.98	236	20240307	70.34	566	-28.98	20240510	236	70.34	20240307	566	-28.98	20240510	236	70.34	20240307	0.00	N	115530	100	67 억		595854	N	N	0	N	00	N
153	20240705	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	-7	5	-1.73	25394443	63535	8.86	404	404	397	526	284	405	399.69	0.88	0	26904	429	416	401	388	373	423	395	68	121	100	270	1	1	67963000	270	66.33	2.40	12	0.09	6.00	166.00	566	20240510	-29.68	236	20240307	68.64	566	-29.68	20240510	236	68.64	20240307	566	-29.68	20240510	236	68.64	20240307	0.00	N	115530	100	67 억		595854	N	N	0	N	00	N
154	20240704	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	405	6	2	1.50	287957130	716708	187.07	399	414	386	518	280	399	401.78	1.02	0	-99010	411	404	393	386	375	408	390	68	119	100	270	1	1	67963000	275	67.50	2.44	12	1.05	6.00	166.00	566	20240510	-28.45	236	20240307	71.61	566	-28.45	20240510	236	71.61	20240307	566	-28.45	20240510	236	71.61	20240307	0.00	N	115530	100	67 억		694864	N	N	0	N	00	N
155	20240704	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	414	15	2	3.76	271152598	675461	176.30	399	414	386	518	280	399	401.43	1.02	0	-98469	411	404	393	386	375	408	390	68	119	100	270	1	1	67963000	281	69.00	2.49	12	0.99	6.00	166.00	566	20240510	-26.86	236	20240307	75.42	566	-26.86	20240510	236	75.42	20240307	566	-26.86	20240510	236	75.42	20240307	0.00	N	115530	100	67 억		694864	N	N	0	N	00	N
156	20240704	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	406	7	2	1.75	172963322	436078	113.82	399	409	386	518	280	399	396.63	1.02	0	-68259	411	404	393	386	375	408	390	68	119	100	270	1	1	67963000	276	67.67	2.45	12	0.64	6.00	166.00	566	20240510	-28.27	236	20240307	72.03	566	-28.27	20240510	236	72.03	20240307	566	-28.27	20240510	236	72.03	20240307	0.00	N	115530	100	67 억		694864	N	N	0	N	00	N
157	20240704	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	396	-3	5	-0.75	129368386	327731	85.54	399	407	386	518	280	399	394.74	1.02	0	-65413	411	404	393	386	375	408	390	68	119	100	270	1	1	67963000	269	66.00	2.39	12	0.48	6.00	166.00	566	20240510	-30.04	236	20240307	67.80	566	-30.04	20240510	236	67.80	20240307	566	-30.04	20240510	236	67.80	20240307	0.00	N	115530	100	67 억		694864	N	N	0	N	00	N
158	20240704	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	402	3	2	0.75	119631975	303375	79.18	399	407	386	518	280	399	394.34	1.02	0	-62460	411	404	393	386	375	408	390	68	119	100	270	1	1	67963000	273	67.00	2.42	12	0.45	6.00	166.00	566	20240510	-28.98	236	20240307	70.34	566	-28.98	20240510	236	70.34	20240307	566	-28.98	20240510	236	70.34	20240307	0.00	N	115530	100	67 억		694864	N	N	0	N	00	N
159	20240704	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	0	3	0.00	98730130	251101	65.54	399	407	386	518	280	399	393.19	1.02	0	-38710	411	404	393	386	375	408	390	68	119	100	270	1	1	67963000	271	66.50	2.40	12	0.37	6.00	166.00	566	20240510	-29.51	236	20240307	69.07	566	-29.51	20240510	236	69.07	20240307	566	-29.51	20240510	236	69.07	20240307	0.00	N	115530	100	67 억		694864	N	N	0	N	00	N
160	20240704	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	390	-9	5	-2.26	39904016	102084	26.64	399	399	386	518	280	399	390.89	1.02	0	-34957	411	404	393	386	375	408	390	68	119	100	270	1	1	67963000	265	65.00	2.35	12	0.15	6.00	166.00	566	20240510	-31.10	236	20240307	65.25	566	-31.10	20240510	236	65.25	20240307	566	-31.10	20240510	236	65.25	20240307	0.00	N	115530	100	67 억		694864	N	N	0	N	00	N
161	20240704	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	394	-5	5	-1.25	9319531	23469	6.13	399	399	394	518	280	399	397.10	1.02	0	-12332	411	404	393	386	375	408	390	68	119	100	270	1	1	67963000	268	65.67	2.37	12	0.03	6.00	166.00	566	20240510	-30.39	236	20240307	66.95	566	-30.39	20240510	236	66.95	20240307	566	-30.39	20240510	236	66.95	20240307	0.00	N	115530	100	67 억		694864	N	N	0	N	00	N
162	20240703	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	0	3	0.00	150604977	382678	128.18	399	400	382	518	280	399	393.56	1.23	0	-142984	419	409	401	391	383	405	387	68	119	100	270	1	1	67963000	271	66.50	2.40	12	0.56	6.00	166.00	566	20240510	-29.51	236	20240307	69.07	566	-29.51	20240510	236	69.07	20240307	566	-29.51	20240510	236	69.07	20240307	0.00	N	115530	100	67 억		837847	N	N	0	N	00	N
163	20240703	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	393	-6	5	-1.50	142309601	361630	121.13	399	400	382	518	280	399	393.52	1.23	0	-130681	419	409	401	391	383	405	387	68	119	100	270	1	1	67963000	267	65.50	2.37	12	0.53	6.00	166.00	566	20240510	-30.57	236	20240307	66.53	566	-30.57	20240510	236	66.53	20240307	566	-30.57	20240510	236	66.53	20240307	0.00	N	115530	100	67 억		837847	N	N	0	N	00	N
164	20240703	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	396	-3	5	-0.75	122678992	311658	104.39	399	400	382	518	280	399	393.63	1.23	0	-111026	419	409	401	391	383	405	387	68	119	100	270	1	1	67963000	269	66.00	2.39	12	0.46	6.00	166.00	566	20240510	-30.04	236	20240307	67.80	566	-30.04	20240510	236	67.80	20240307	566	-30.04	20240510	236	67.80	20240307	0.00	N	115530	100	67 억		837847	N	N	0	N	00	N
165	20240703	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	395	-4	5	-1.00	94207367	239806	80.32	399	400	382	518	280	399	392.85	1.23	0	-71293	419	409	401	391	383	405	387	68	119	100	270	1	1	67963000	268	65.83	2.38	12	0.35	6.00	166.00	566	20240510	-30.21	236	20240307	67.37	566	-30.21	20240510	236	67.37	20240307	566	-30.21	20240510	236	67.37	20240307	0.00	N	115530	100	67 억		837847	N	N	0	N	00	N
166	20240703	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	-1	5	-0.25	91099963	231962	77.70	399	400	382	518	280	399	392.74	1.23	0	-65998	419	409	401	391	383	405	387	68	119	100	270	1	1	67963000	270	66.33	2.40	12	0.34	6.00	166.00	566	20240510	-29.68	236	20240307	68.64	566	-29.68	20240510	236	68.64	20240307	566	-29.68	20240510	236	68.64	20240307	0.00	N	115530	100	67 억		837847	N	N	0	N	00	N
167	20240703	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	394	-5	5	-1.25	83507905	212874	71.30	399	400	382	518	280	399	392.29	1.23	0	-60810	419	409	401	391	383	405	387	68	119	100	270	1	1	67963000	268	65.67	2.37	12	0.31	6.00	166.00	566	20240510	-30.39	236	20240307	66.95	566	-30.39	20240510	236	66.95	20240307	566	-30.39	20240510	236	66.95	20240307	0.00	N	115530	100	67 억		837847	N	N	0	N	00	N
168	20240703	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	394	-5	5	-1.25	71965665	183782	61.56	399	400	382	518	280	399	391.58	1.23	0	-50521	419	409	401	391	383	405	387	68	119	100	270	1	1	67963000	268	65.67	2.37	12	0.27	6.00	166.00	566	20240510	-30.39	236	20240307	66.95	566	-30.39	20240510	236	66.95	20240307	566	-30.39	20240510	236	66.95	20240307	0.00	N	115530	100	67 억		837847	N	N	0	N	00	N
169	20240703	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	385	-14	5	-3.51	10707790	27617	9.25	399	399	385	518	280	399	387.72	1.23	0	-10507	419	409	401	391	383	405	387	68	119	100	270	1	1	67963000	262	64.17	2.32	12	0.04	6.00	166.00	566	20240510	-31.98	236	20240307	63.14	566	-31.98	20240510	236	63.14	20240307	566	-31.98	20240510	236	63.14	20240307	0.00	N	115530	100	67 억		837847	N	N	0	N	00	N
170	20240702	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	-2	5	-0.50	119499780	298549	35.52	405	411	393	521	281	401	400.27	1.44	0	-140846	426	413	390	377	354	420	384	68	120	100	270	1	1	67963000	271	66.50	2.40	12	0.44	6.00	166.00	566	20240510	-29.51	236	20240307	69.07	566	-29.51	20240510	236	69.07	20240307	566	-29.51	20240510	236	69.07	20240307	0.00	N	115530	100	67 억		978693	N	N	0	N	00	N
171	20240702	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	394	-7	5	-1.75	111965308	279595	33.26	405	411	393	521	281	401	400.46	1.44	0	-135248	426	413	390	377	354	420	384	68	120	100	270	1	1	67963000	268	65.67	2.37	12	0.41	6.00	166.00	566	20240510	-30.39	236	20240307	66.95	566	-30.39	20240510	236	66.95	20240307	566	-30.39	20240510	236	66.95	20240307	0.00	N	115530	100	67 억		978693	N	N	0	N	00	N
172	20240702	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	395	-6	5	-1.50	108497547	270807	32.22	405	411	393	521	281	401	400.65	1.44	0	-134247	426	413	390	377	354	420	384	68	120	100	270	1	1	67963000	268	65.83	2.38	12	0.40	6.00	166.00	566	20240510	-30.21	236	20240307	67.37	566	-30.21	20240510	236	67.37	20240307	566	-30.21	20240510	236	67.37	20240307	0.00	N	115530	100	67 억		978693	N	N	0	N	00	N
173	20240702	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	-2	5	-0.50	89484871	222828	26.51	405	411	394	521	281	401	401.59	1.44	0	-115084	426	413	390	377	354	420	384	68	120	100	270	1	1	67963000	271	66.50	2.40	12	0.33	6.00	166.00	566	20240510	-29.51	236	20240307	69.07	566	-29.51	20240510	236	69.07	20240307	566	-29.51	20240510	236	69.07	20240307	0.00	N	115530	100	67 억		978693	N	N	0	N	00	N
174	20240702	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	-1	5	-0.25	84129591	209375	24.91	405	411	394	521	281	401	401.81	1.44	0	-110570	426	413	390	377	354	420	384	68	120	100	270	1	1	67963000	272	66.67	2.41	12	0.31	6.00	166.00	566	20240510	-29.33	236	20240307	69.49	566	-29.33	20240510	236	69.49	20240307	566	-29.33	20240510	236	69.49	20240307	0.00	N	115530	100	67 억		978693	N	N	0	N	00	N
175	20240702	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	-2	5	-0.50	73792121	183368	21.82	405	411	394	521	281	401	402.43	1.44	0	-88234	426	413	390	377	354	420	384	68	120	100	270	1	1	67963000	271	66.50	2.40	12	0.27	6.00	166.00	566	20240510	-29.51	236	20240307	69.07	566	-29.51	20240510	236	69.07	20240307	566	-29.51	20240510	236	69.07	20240307	0.00	N	115530	100	67 억		978693	N	N	0	N	00	N
176	20240702	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	2	2	0.50	47089389	116468	13.86	405	411	398	521	281	401	404.31	1.44	0	-31977	426	413	390	377	354	420	384	68	120	100	270	1	1	67963000	274	67.17	2.43	12	0.17	6.00	166.00	566	20240510	-28.80	236	20240307	70.76	566	-28.80	20240510	236	70.76	20240307	566	-28.80	20240510	236	70.76	20240307	0.00	N	115530	100	67 억		978693	N	N	0	N	00	N
177	20240702	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	402	1	2	0.25	11921387	29568	3.52	405	407	398	521	281	401	403.19	1.44	0	-685	426	413	390	377	354	420	384	68	120	100	270	1	1	67963000	273	67.00	2.42	12	0.04	6.00	166.00	566	20240510	-28.98	236	20240307	70.34	566	-28.98	20240510	236	70.34	20240307	566	-28.98	20240510	236	70.34	20240307	0.00	N	115530	100	67 억		978693	N	N	0	N	00	N
178	20240701	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	401	31	2	8.38	324349440	838003	268.13	370	403	367	481	259	370	387.09	1.24	0	125622	393	381	373	361	353	380	360	68	111	100	250	1	1	67963000	273	66.83	2.42	12	1.23	6.00	166.00	566	20240510	-29.15	236	20240307	69.92	566	-29.15	20240510	236	69.92	20240307	566	-29.15	20240510	236	69.92	20240307	0.00	N	115530	100	67 억		845417	N	N	0	N	00	N
179	20240701	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	29	2	7.84	277482748	720934	230.67	370	400	367	481	259	370	384.93	1.24	0	128159	393	381	373	361	353	380	360	68	111	100	250	1	1	67963000	271	66.50	2.40	12	1.06	6.00	166.00	566	20240510	-29.51	236	20240307	69.07	566	-29.51	20240510	236	69.07	20240307	566	-29.51	20240510	236	69.07	20240307	0.00	N	115530	100	67 억		845417	N	N	0	N	00	N
180	20240701	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	390	20	2	5.41	206195901	541379	173.22	370	390	367	481	259	370	380.91	1.24	0	144448	393	381	373	361	353	380	360	68	111	100	250	1	1	67963000	265	65.00	2.35	12	0.80	6.00	166.00	566	20240510	-31.10	236	20240307	65.25	566	-31.10	20240510	236	65.25	20240307	566	-31.10	20240510	236	65.25	20240307	0.00	N	115530	100	67 억		845417	N	N	0	N	00	N
181	20240701	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	389	19	2	5.14	177614260	467701	149.64	370	390	367	481	259	370	379.80	1.24	0	145613	393	381	373	361	353	380	360	68	111	100	250	1	1	67963000	264	64.83	2.34	12	0.69	6.00	166.00	566	20240510	-31.27	236	20240307	64.83	566	-31.27	20240510	236	64.83	20240307	566	-31.27	20240510	236	64.83	20240307	0.00	N	115530	100	67 억		845417	N	N	0	N	00	N
182	20240701	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	383	13	2	3.51	115627579	306578	98.09	370	384	367	481	259	370	377.20	1.24	0	40844	393	381	373	361	353	380	360	68	111	100	250	1	1	67963000	260	63.83	2.31	12	0.45	6.00	166.00	566	20240510	-32.33	236	20240307	62.29	566	-32.33	20240510	236	62.29	20240307	566	-32.33	20240510	236	62.29	20240307	0.00	N	115530	100	67 억		845417	N	N	0	N	00	N
183	20240701	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	381	11	2	2.97	94007490	249660	79.88	370	384	367	481	259	370	376.59	1.24	0	-5517	393	381	373	361	353	380	360	68	111	100	250	1	1	67963000	259	63.50	2.30	12	0.37	6.00	166.00	566	20240510	-32.69	236	20240307	61.44	566	-32.69	20240510	236	61.44	20240307	566	-32.69	20240510	236	61.44	20240307	0.00	N	115530	100	67 억		845417	N	N	0	N	00	N
184	20240701	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	374	4	2	1.08	49789139	132745	42.47	370	384	367	481	259	370	375.15	1.24	0	-10085	393	381	373	361	353	380	360	68	111	100	250	1	1	67963000	254	62.33	2.25	12	0.20	6.00	166.00	566	20240510	-33.92	236	20240307	58.47	566	-33.92	20240510	236	58.47	20240307	566	-33.92	20240510	236	58.47	20240307	0.00	N	115530	100	67 억		845417	N	N	0	N	00	N
185	20240701	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	372	2	2	0.54	6929420	18760	6.00	370	374	367	481	259	370	369.30	1.24	0	-979	393	381	373	361	353	380	360	68	111	100	250	1	1	67963000	253	62.00	2.24	12	0.03	6.00	166.00	566	20240510	-34.28	236	20240307	57.63	566	-34.28	20240510	236	57.63	20240307	566	-34.28	20240510	236	57.63	20240307	0.00	N	115530	100	67 억		845417	N	N	0	N	00	N